HOCHTIEF Aktiengesellschaft historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	57.540	57.720	55.440	56.420	48.976	95,808
2022-04-29	58.420	58.680	58.080	58.140	50.469	53,753
2022-04-28	57.780	59.000	57.380	57.920	50.278	48,533
2022-04-27	58.120	60.560	58.000	59.640	50.113	70,210
2022-04-26	59.480	60.420	58.600	58.880	49.475	96,373
2022-04-25	59.360	59.720	57.900	58.440	49.105	97,057
2022-04-22	60.560	61.640	60.460	60.560	50.886	162,627
2022-04-21	61.600	62.360	61.600	61.600	51.760	67,970
2022-04-20	61.140	62.000	60.900	61.760	51.895	58,012
2022-04-19	61.320	62.060	60.680	60.680	50.987	77,753
2022-04-14	61.300	62.200	61.100	61.680	51.827	113,174
2022-04-13	60.500	60.940	60.040	60.560	50.886	56,552
2022-04-12	59.540	60.880	59.240	60.820	51.105	51,010
2022-04-11	59.460	61.100	59.420	60.700	51.004	44,029
2022-04-08	59.200	60.180	59.200	60.000	50.416	45,847
2022-04-07	59.220	61.200	58.640	58.820	49.424	160,497
2022-04-06	58.980	59.620	57.360	59.020	49.592	143,221
2022-04-05	61.020	61.200	59.020	59.260	49.794	86,711
2022-04-04	62.520	62.520	60.580	61.220	51.441	60,912
2022-04-01	61.240	62.020	60.780	61.540	51.710	59,740
2022-03-31	62.840	63.000	61.040	61.200	51.424	78,030
2022-03-30	64.420	64.460	62.380	62.500	52.516	93,927
2022-03-29	66.120	66.480	63.660	64.340	54.063	115,922
2022-03-28	64.720	65.360	64.240	64.560	54.247	92,798
2022-03-25	63.860	64.880	62.840	64.400	54.113	86,970
2022-03-24	63.460	64.040	63.160	63.180	53.088	54,288
2022-03-23	64.220	64.620	63.220	63.560	53.407	79,970
2022-03-22	62.420	64.460	62.000	63.960	53.743	151,182
2022-03-21	62.360	63.120	62.040	62.280	52.332	63,309
2022-03-18	62.680	63.020	61.860	62.160	52.231	116,171
2022-03-17	63.160	63.340	61.300	62.560	52.567	98,736
2022-03-16	61.400	62.860	60.500	62.320	52.365	214,317
2022-03-15	59.200	60.220	58.480	59.340	49.861	107,300
2022-03-14	59.100	60.740	58.980	59.840	50.281	138,826
2022-03-11	56.980	59.040	56.980	57.500	48.315	110,088
2022-03-10	57.120	58.000	56.200	56.820	47.744	131,923
2022-03-09	54.260	57.280	54.260	57.020	47.912	299,154
2022-03-08	50.320	53.880	50.320	52.100	43.778	187,516
2022-03-07	53.320	53.380	50.720	51.300	43.105	288,506
2022-03-04	56.000	56.040	53.320	54.700	45.962	188,633
2022-03-03	57.300	58.400	56.360	56.660	47.609	170,739
2022-03-02	55.720	58.320	54.700	57.660	48.450	181,530
2022-03-01	60.020	60.120	56.320	56.540	47.508	218,220
2022-02-28	61.820	61.900	58.900	60.280	50.651	291,936
2022-02-25	61.960	64.040	61.300	63.040	52.970	264,818
2022-02-24	63.220	65.400	61.340	61.420	51.609	353,691
2022-02-23	64.020	67.900	62.480	66.240	55.659	437,550
2022-02-22	63.080	65.820	62.620	64.680	54.348	176,017
2022-02-21	68.120	68.400	65.360	65.420	54.970	118,338
2022-02-18	68.640	69.320	67.140	67.380	56.617	107,622
2022-02-17	69.240	69.720	68.540	68.720	57.743	49,903
2022-02-16	68.980	70.020	68.980	69.400	58.314	80,941
2022-02-15	66.860	68.620	66.700	68.380	57.457	112,095
2022-02-14	67.220	67.620	65.880	67.160	56.432	116,006
2022-02-11	68.500	69.180	68.060	69.020	57.995	74,113
2022-02-10	69.260	69.740	67.900	69.160	58.113	112,711
2022-02-09	70.860	71.120	70.300	70.300	59.070	54,698
2022-02-08	69.040	70.420	69.040	70.420	59.171	46,600
2022-02-07	69.900	70.120	68.620	69.660	58.533	51,824
2022-02-04	69.940	70.460	68.680	69.080	58.045	76,399

← NewerPage 20 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-30	6.6000 EUR
2025-04-30	5.2300 EUR
2024-04-26	4.4000 EUR
2023-04-27	4.0000 EUR
2022-04-28	1.9100 EUR
2021-05-07	3.9300 EUR
2020-04-29	5.8000 EUR
2019-05-08	4.9800 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.